Khgears International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 98.300 | 98.300 | 97.000 | 97.500 | 88.150 | 46,006 |
| 2021-11-11 | 99.700 | 100.50 | 98.800 | 98.800 | 89.325 | 16,000 |
| 2021-11-10 | 99.800 | 101.00 | 99.500 | 99.700 | 90.139 | 18,000 |
| 2021-11-09 | 101.50 | 101.50 | 99.500 | 99.500 | 89.958 | 33,000 |
| 2021-11-08 | 98.200 | 100.00 | 97.200 | 100.00 | 90.410 | 46,000 |
| 2021-11-05 | 100.50 | 101.50 | 99.000 | 101.50 | 91.766 | 73,000 |
| 2021-11-04 | 97.600 | 103.50 | 97.200 | 101.50 | 91.766 | 143,001 |
| 2021-11-03 | 93.900 | 95.000 | 93.900 | 95.000 | 85.890 | 15,000 |
| 2021-11-02 | 95.000 | 96.000 | 93.600 | 93.800 | 84.805 | 53,000 |
| 2021-11-01 | 94.800 | 95.000 | 93.700 | 95.000 | 84.628 | 46,685 |
| 2021-10-29 | 93.200 | 94.900 | 93.200 | 93.400 | 83.203 | 101,490 |
| 2021-10-28 | 96.000 | 96.300 | 93.800 | 94.600 | 84.272 | 67,998 |
| 2021-10-27 | 96.200 | 96.700 | 94.400 | 95.500 | 85.074 | 98,445 |
| 2021-10-26 | 94.300 | 101.50 | 94.000 | 96.900 | 86.321 | 191,817 |
| 2021-10-25 | 93.200 | 93.500 | 91.800 | 93.100 | 82.936 | 84,237 |
← NewerPage 21 of 21 · 1,215 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 3.6000 TWD |
| 2022-06-09 | 4.5000 TWD |
| 2021-06-10 | 3.6000 TWD |
| 2020-07-13 | 3.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.